63,450€
-1,60%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 63,28 | 63,60 | 61,85 | 62,09 | -3,71% | - |
| 08.05.2025 | 61,28 | 64,48 | 61,28 | 64,48 | 5,19% | 216,00 |
| 07.05.2025 | 61,34 | 61,34 | 60,10 | 61,30 | 1,56% | 27,00 |
| 06.05.2025 | 58,78 | 60,36 | 58,78 | 60,36 | 1,14% | 76,00 |
| 05.05.2025 | 57,98 | 59,68 | 57,98 | 59,68 | 2,09% | 6,00 |
| 02.05.2025 | 55,46 | 58,46 | 54,38 | 58,46 | 25,48% | 147,00 |
| 30.04.2025 | 47,67 | 47,67 | 46,59 | 46,59 | -2,76% | 205,00 |
| 29.04.2025 | 46,97 | 47,91 | 46,97 | 47,91 | 0,65% | 2,00 |
| 28.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,50% | 48,00 |
| 25.04.2025 | 46,27 | 46,77 | 45,86 | 45,99 | 5,19% | - |
| 24.04.2025 | 44,58 | 44,58 | 43,72 | 43,72 | -2,04% | 106,00 |
| 23.04.2025 | 40,68 | 44,92 | 40,68 | 44,63 | 14,58% | 993,00 |
| 22.04.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -4,16% | 65,00 |
| 17.04.2025 | 40,07 | 40,64 | 40,07 | 40,64 | -1,95% | 88,00 |
| 16.04.2025 | 41,44 | 41,83 | 41,10 | 41,45 | 2,65% | - |
| 15.04.2025 | 42,48 | 42,48 | 40,38 | 40,38 | -4,13% | 69,00 |
| 14.04.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 5,31% | 1,00 |
| 11.04.2025 | 41,26 | 41,31 | 39,71 | 40,00 | -7,16% | - |
| 10.04.2025 | 44,70 | 44,82 | 43,08 | 43,08 | -3,52% | 1.061,00 |
| 09.04.2025 | 37,65 | 44,65 | 37,65 | 44,65 | 9,01% | 164,00 |
| 08.04.2025 | 39,54 | 41,47 | 39,54 | 40,96 | 6,42% | 104,00 |
| 07.04.2025 | 39,02 | 39,02 | 36,61 | 38,49 | -2,61% | 530,00 |
| 04.04.2025 | 43,87 | 43,87 | 39,52 | 39,52 | -12,64% | 901,00 |
| 03.04.2025 | 48,16 | 48,16 | 44,95 | 45,24 | -7,82% | 197,00 |
| 02.04.2025 | 48,76 | 49,08 | 47,69 | 49,08 | 1,03% | - |
| 01.04.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 1,57% | 1,00 |
| 31.03.2025 | 46,50 | 47,83 | 46,50 | 47,83 | 1,53% | 87,00 |
| 28.03.2025 | 49,00 | 49,09 | 47,11 | 47,11 | -3,74% | 549,00 |
| 27.03.2025 | 49,77 | 49,86 | 48,94 | 48,94 | -3,01% | 398,00 |
| 26.03.2025 | 49,92 | 50,46 | 49,92 | 50,46 | 1,02% | 11,00 |
| 25.03.2025 | 50,10 | 50,10 | 49,95 | 49,95 | 0,14% | 171,00 |
| 24.03.2025 | 48,31 | 49,88 | 48,27 | 49,88 | 4,04% | 887,00 |
| 21.03.2025 | 48,23 | 48,27 | 47,21 | 47,95 | -0,26% | - |
| 20.03.2025 | 48,53 | 48,53 | 48,07 | 48,07 | 0,50% | 287,00 |
| 19.03.2025 | 47,83 | 47,83 | 47,83 | 47,83 | 1,16% | 100,00 |
| 18.03.2025 | 47,45 | 47,69 | 47,18 | 47,28 | -0,04% | 329,00 |
| 17.03.2025 | 47,33 | 47,63 | 47,30 | 47,30 | 0,24% | 38,00 |
| 14.03.2025 | 46,19 | 47,60 | 45,95 | 47,19 | 3,16% | - |
| 13.03.2025 | 46,89 | 46,89 | 45,74 | 45,74 | -4,13% | 100,00 |
| 12.03.2025 | 47,72 | 47,72 | 47,71 | 47,71 | 0,82% | 15,00 |
| 11.03.2025 | 47,75 | 47,75 | 46,94 | 47,32 | 0,77% | 73,00 |
| 10.03.2025 | 50,38 | 50,38 | 46,96 | 46,96 | -11,93% | 97,00 |
| 07.03.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,80% | 1,00 |
| 06.03.2025 | 53,49 | 53,93 | 52,26 | 53,75 | 2,93% | - |
| 05.03.2025 | 53,38 | 53,38 | 52,22 | 52,22 | 1,60% | 11,00 |
| 04.03.2025 | 51,24 | 51,40 | 51,10 | 51,40 | -9,89% | 44,00 |
| 03.03.2025 | 55,36 | 57,04 | 55,36 | 57,04 | 3,41% | 81,00 |
| 28.02.2025 | 54,78 | 55,41 | 54,38 | 55,16 | 0,84% | - |
| 27.02.2025 | 54,72 | 54,72 | 54,70 | 54,70 | 1,30% | 49,00 |
| 26.02.2025 | 53,98 | 54,00 | 53,98 | 54,00 | 0,48% | 43,00 |
| 25.02.2025 | 54,04 | 54,04 | 53,74 | 53,74 | -2,08% | 128,00 |
| 24.02.2025 | 56,04 | 56,14 | 54,88 | 54,88 | -2,73% | 473,00 |
| 21.02.2025 | 57,30 | 57,30 | 56,42 | 56,42 | -3,32% | 145,00 |
| 20.02.2025 | 58,81 | 59,65 | 58,21 | 58,36 | -2,99% | - |
| 19.02.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 1,74% | 85,00 |
| 18.02.2025 | 58,40 | 59,59 | 58,33 | 59,13 | 0,36% | - |
| 17.02.2025 | 58,92 | 58,92 | 58,92 | 58,92 | 0,72% | 1,00 |
| 14.02.2025 | 57,84 | 58,50 | 57,84 | 58,50 | 1,11% | 33,00 |
| 13.02.2025 | 57,86 | 57,86 | 57,86 | 57,86 | -2,03% | 50,00 |
| 12.02.2025 | 59,62 | 59,85 | 58,26 | 59,06 | -3,78% | - |
| 11.02.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,29% | 65,00 |
| 10.02.2025 | 61,50 | 62,58 | 61,48 | 61,56 | 1,55% | 933,00 |
| 07.02.2025 | 61,70 | 61,70 | 60,62 | 60,62 | 0,17% | 12,00 |
| 06.02.2025 | 62,84 | 62,84 | 60,52 | 60,52 | -2,07% | 133,00 |
| 05.02.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 1,31% | 4,00 |
| 04.02.2025 | 55,50 | 61,00 | 55,50 | 61,00 | 9,12% | 310,00 |
| 03.02.2025 | 54,84 | 55,94 | 54,84 | 55,90 | 0,00% | 34,00 |
| 31.01.2025 | 55,60 | 56,11 | 55,34 | 55,90 | -2,07% | - |
| 30.01.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -0,07% | 25,00 |
| 29.01.2025 | 56,94 | 57,12 | 56,94 | 57,12 | 6,73% | 210,00 |
| 28.01.2025 | 53,52 | 53,52 | 53,52 | 53,52 | -0,02% | 1,00 |
| 27.01.2025 | 55,69 | 55,73 | 53,53 | 53,53 | -3,83% | - |
| 24.01.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,25% | 1,00 |
| 23.01.2025 | 54,64 | 55,80 | 54,64 | 55,80 | -0,21% | 11,00 |
| 22.01.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -0,78% | 45,00 |
| 21.01.2025 | 55,86 | 56,36 | 55,86 | 56,36 | 2,25% | 30,00 |
| 20.01.2025 | 55,50 | 55,50 | 54,93 | 55,12 | -1,50% | - |
| 17.01.2025 | 55,90 | 56,61 | 55,81 | 55,96 | 0,05% | - |
| 16.01.2025 | 55,51 | 56,01 | 55,27 | 55,93 | -0,12% | - |
| 15.01.2025 | 55,12 | 56,00 | 55,12 | 56,00 | 3,28% | 22,00 |
| 14.01.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 0,97% | 125,00 |
| 13.01.2025 | 53,38 | 53,76 | 53,38 | 53,70 | -0,11% | 232,00 |
| 10.01.2025 | 53,76 | 53,76 | 53,76 | 53,76 | -0,35% | 20,00 |
| 09.01.2025 | 53,95 | 53,97 | 53,85 | 53,95 | 0,32% | - |
| 08.01.2025 | 53,36 | 53,78 | 53,36 | 53,78 | -1,54% | 147,00 |
| 07.01.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 0,96% | 1,00 |
| 06.01.2025 | 54,36 | 55,21 | 53,91 | 54,10 | -0,66% | - |
| 03.01.2025 | 53,58 | 54,86 | 53,47 | 54,46 | 1,42% | - |
| 02.01.2025 | 52,70 | 53,70 | 52,70 | 53,70 | 0,22% | 19,00 |
| 30.12.2024 | 52,60 | 53,58 | 52,60 | 53,58 | 1,21% | 4,00 |
| 27.12.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,34% | 21,00 |
| 23.12.2024 | 52,88 | 52,90 | 52,76 | 52,76 | 2,33% | 47,00 |
| 20.12.2024 | 51,54 | 51,56 | 51,54 | 51,56 | -1,30% | 128,00 |
| 19.12.2024 | 51,96 | 52,24 | 51,96 | 52,24 | -2,54% | 3,00 |
| 18.12.2024 | 52,65 | 53,64 | 52,62 | 53,60 | 2,45% | - |
| 17.12.2024 | 52,32 | 52,32 | 52,32 | 52,32 | -2,61% | 50,00 |
| 16.12.2024 | 53,80 | 54,48 | 53,23 | 53,72 | 0,26% | - |
| 13.12.2024 | 53,55 | 53,92 | 52,97 | 53,58 | -0,33% | - |
| 12.12.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -1,79% | 150,00 |
| 11.12.2024 | 54,88 | 54,88 | 54,74 | 54,74 | -0,07% | 112,00 |